Identifier on Bitvavo: BIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
0.0727 EUR |
619,193.4347 BIO |
0.0710 EUR |
0.0690 EUR |
0.0749 EUR |
0.0735 EUR |
| 2025-05-26 |
0.0756 EUR |
2,033,867.8993 BIO |
0.0765 EUR |
0.0701 EUR |
0.0805 EUR |
0.0707 EUR |
| 2025-05-25 |
0.0729 EUR |
1,649,032.9721 BIO |
0.0782 EUR |
0.0697 EUR |
0.0788 EUR |
0.0726 EUR |
| 2025-05-24 |
0.0780 EUR |
1,372,636.0997 BIO |
0.0764 EUR |
0.0744 EUR |
0.0828 EUR |
0.0775 EUR |
| 2025-05-23 |
0.0844 EUR |
5,429,818.0100 BIO |
0.0883 EUR |
0.0776 EUR |
0.0900 EUR |
0.0797 EUR |
| 2025-05-22 |
0.0808 EUR |
9,472,295.1024 BIO |
0.0691 EUR |
0.0691 EUR |
0.0883 EUR |
0.0867 EUR |
| 2025-05-21 |
0.0665 EUR |
4,121,706.3494 BIO |
0.0664 EUR |
0.0618 EUR |
0.0700 EUR |
0.0683 EUR |
| 2025-05-20 |
0.0674 EUR |
920,412.6886 BIO |
0.0659 EUR |
0.0647 EUR |
0.0691 EUR |
0.0666 EUR |
| 2025-05-19 |
0.0646 EUR |
1,220,305.3942 BIO |
0.0694 EUR |
0.0620 EUR |
0.0694 EUR |
0.0657 EUR |
| 2025-05-18 |
0.0688 EUR |
744,690.7395 BIO |
0.0639 EUR |
0.0639 EUR |
0.0712 EUR |
0.0668 EUR |
| 2025-05-17 |
0.0659 EUR |
1,190,473.3697 BIO |
0.0678 EUR |
0.0631 EUR |
0.0680 EUR |
0.0647 EUR |
| 2025-05-16 |
0.0712 EUR |
1,011,015.5799 BIO |
0.0701 EUR |
0.0685 EUR |
0.0747 EUR |
0.0689 EUR |
| 2025-05-15 |
0.0732 EUR |
2,344,971.8610 BIO |
0.0778 EUR |
0.0700 EUR |
0.0782 EUR |
0.0716 EUR |
| 2025-05-14 |
0.0867 EUR |
5,946,412.0609 BIO |
0.0847 EUR |
0.0784 EUR |
0.0914 EUR |
0.0784 EUR |
| 2025-05-13 |
0.0824 EUR |
5,487,203.5051 BIO |
0.0758 EUR |
0.0707 EUR |
0.0869 EUR |
0.0855 EUR |
| 2025-05-12 |
0.0798 EUR |
4,511,455.2548 BIO |
0.0763 EUR |
0.0739 EUR |
0.0865 EUR |
0.0773 EUR |
| 2025-05-11 |
0.0788 EUR |
1,851,985.3894 BIO |
0.0827 EUR |
0.0746 EUR |
0.0833 EUR |
0.0764 EUR |
| 2025-05-10 |
0.0772 EUR |
2,954,404.1496 BIO |
0.0795 EUR |
0.0735 EUR |
0.0823 EUR |
0.0769 EUR |
| 2025-05-09 |
0.0705 EUR |
6,299,697.8734 BIO |
0.0626 EUR |
0.0625 EUR |
0.0765 EUR |
0.0749 EUR |
| 2025-05-08 |
0.0594 EUR |
2,152,146.4150 BIO |
0.0522 EUR |
0.0521 EUR |
0.0650 EUR |
0.0622 EUR |
| 2025-05-07 |
0.0520 EUR |
1,591,865.7832 BIO |
0.0516 EUR |
0.0502 EUR |
0.0536 EUR |
0.0509 EUR |
| 2025-05-06 |
0.0527 EUR |
1,693,425.7412 BIO |
0.0549 EUR |
0.0488 EUR |
0.0565 EUR |
0.0517 EUR |
| 2025-05-05 |
0.0543 EUR |
3,648,038.5551 BIO |
0.0519 EUR |
0.0517 EUR |
0.0566 EUR |
0.0561 EUR |
| 2025-05-04 |
0.0536 EUR |
2,695,365.3830 BIO |
0.0587 EUR |
0.0512 EUR |
0.0587 EUR |
0.0522 EUR |
| 2025-05-03 |
0.0641 EUR |
2,649,818.1360 BIO |
0.0625 EUR |
0.0576 EUR |
0.0683 EUR |
0.0592 EUR |
| 2025-05-02 |
0.0614 EUR |
1,544,394.5407 BIO |
0.0628 EUR |
0.0591 EUR |
0.0636 EUR |
0.0623 EUR |
| 2025-05-01 |
0.0650 EUR |
2,768,374.9041 BIO |
0.0640 EUR |
0.0631 EUR |
0.0696 EUR |
0.0641 EUR |
| 2025-04-30 |
0.0634 EUR |
2,978,405.0342 BIO |
0.0618 EUR |
0.0593 EUR |
0.0650 EUR |
0.0625 EUR |
| 2025-04-29 |
0.0656 EUR |
5,900,719.8886 BIO |
0.0674 EUR |
0.0628 EUR |
0.0693 EUR |
0.0628 EUR |
| 2025-04-28 |
0.0660 EUR |
2,933,347.8837 BIO |
0.0661 EUR |
0.0625 EUR |
0.0693 EUR |
0.0666 EUR |
| 2025-04-27 |
0.0655 EUR |
5,079,006.6963 BIO |
0.0675 EUR |
0.0603 EUR |
0.0678 EUR |
0.0674 EUR |
| 2025-04-26 |
0.0694 EUR |
3,678,222.6201 BIO |
0.0677 EUR |
0.0660 EUR |
0.0735 EUR |
0.0672 EUR |
| 2025-04-25 |
0.0709 EUR |
14,423,960.3725 BIO |
0.0644 EUR |
0.0610 EUR |
0.0776 EUR |
0.0664 EUR |
| 2025-04-24 |
0.0613 EUR |
4,239,819.6267 BIO |
0.0638 EUR |
0.0571 EUR |
0.0639 EUR |
0.0621 EUR |
| 2025-04-23 |
0.0677 EUR |
26,910,214.9192 BIO |
0.0625 EUR |
0.0625 EUR |
0.0743 EUR |
0.0658 EUR |
| 2025-04-22 |
0.0540 EUR |
22,698,388.9253 BIO |
0.0451 EUR |
0.0445 EUR |
0.0598 EUR |
0.0585 EUR |
| 2025-04-21 |
0.0470 EUR |
16,432,167.5027 BIO |
0.0462 EUR |
0.0452 EUR |
0.0481 EUR |
0.0452 EUR |
| 2025-04-20 |
0.0477 EUR |
10,206,193.3774 BIO |
0.0430 EUR |
0.0430 EUR |
0.0524 EUR |
0.0454 EUR |
| 2025-04-19 |
0.0424 EUR |
4,981,586.6858 BIO |
0.0396 EUR |
0.0396 EUR |
0.0452 EUR |
0.0434 EUR |
| 2025-04-18 |
0.0433 EUR |
6,690,036.6433 BIO |
0.0438 EUR |
0.0398 EUR |
0.0478 EUR |
0.0399 EUR |
| 2025-04-17 |
0.0471 EUR |
27,040,447.1045 BIO |
0.0379 EUR |
0.0379 EUR |
0.0546 EUR |
0.0435 EUR |
| 2025-04-16 |
0.0374 EUR |
1,691,403.1039 BIO |
0.0383 EUR |
0.0359 EUR |
0.0384 EUR |
0.0366 EUR |
| 2025-04-15 |
0.0395 EUR |
4,917,979.7397 BIO |
0.0392 EUR |
0.0383 EUR |
0.0404 EUR |
0.0393 EUR |
| 2025-04-14 |
0.0423 EUR |
9,021,909.7629 BIO |
0.0426 EUR |
0.0391 EUR |
0.0442 EUR |
0.0406 EUR |
| 2025-04-13 |
0.0472 EUR |
5,791,405.9063 BIO |
0.0499 EUR |
0.0435 EUR |
0.0499 EUR |
0.0440 EUR |
| 2025-04-12 |
0.0512 EUR |
4,670,899.6996 BIO |
0.0502 EUR |
0.0491 EUR |
0.0529 EUR |
0.0511 EUR |
| 2025-04-11 |
0.0506 EUR |
3,067,504.6853 BIO |
0.0493 EUR |
0.0493 EUR |
0.0520 EUR |
0.0519 EUR |
| 2025-04-10 |
0.0523 EUR |
581,873.2542 BIO |
0.0549 EUR |
0.0482 EUR |
0.0549 EUR |
0.0497 EUR |
| 2025-04-09 |
0.0533 EUR |
2,277,653.1089 BIO |
0.0500 EUR |
0.0487 EUR |
0.0567 EUR |
0.0560 EUR |
| 2025-04-08 |
0.0531 EUR |
6,284,485.4303 BIO |
0.0525 EUR |
0.0502 EUR |
0.0552 EUR |
0.0504 EUR |